Canadian Natural Resources Limited (NY: CNQ )

55.69 +0.54 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 55.65 55.92 55.30 55.69 3,116,506 +0.54(+0.98%)
May 25, 2023 56.21 56.22 54.76 55.15 4,898,975 -1.79(-3.14%)
May 24, 2023 58.41 58.41 56.55 56.94 2,672,723 -1.15(-1.98%)
May 23, 2023 57.93 58.49 57.34 58.09 2,302,177 +0.53(+0.92%)
May 22, 2023 57.00 57.83 56.46 57.56 1,536,528 +0.52(+0.91%)
May 19, 2023 56.70 57.17 56.23 57.04 1,950,405 +0.96(+1.71%)
May 18, 2023 55.58 56.19 54.96 56.08 1,197,302 +0.05(+0.09%)
May 17, 2023 55.78 56.13 54.90 56.03 1,600,600 +0.89(+1.61%)
May 16, 2023 56.49 56.84 55.05 55.14 914,240 -1.45(-2.56%)
May 15, 2023 55.91 56.71 55.57 56.59 1,076,998 +1.10(+1.98%)
May 12, 2023 56.23 56.56 55.03 55.49 1,718,982 -0.22(-0.39%)
May 11, 2023 55.75 56.05 55.14 55.71 1,453,088 -0.88(-1.56%)
May 10, 2023 57.22 57.38 55.91 56.59 1,292,109 -0.44(-0.77%)
May 09, 2023 56.50 57.40 56.47 57.03 1,374,388 -0.12(-0.21%)
May 08, 2023 58.64 58.97 57.08 57.15 1,552,834 -0.47(-0.82%)
May 05, 2023 56.26 58.08 56.24 57.62 1,457,369 +2.82(+5.15%)
May 04, 2023 55.94 56.14 54.31 54.80 2,937,240 -1.36(-2.42%)
May 03, 2023 56.44 57.18 56.01 56.16 2,351,050 -1.09(-1.90%)
May 02, 2023 59.31 59.42 56.65 57.25 1,951,194 -3.00(-4.98%)
May 01, 2023 60.10 61.27 60.10 60.25 2,374,690 -0.72(-1.18%)
Apr 28, 2023 59.41 61.25 59.18 60.97 1,528,916 +1.43(+2.40%)
Apr 27, 2023 58.69 59.86 58.62 59.54 1,547,774 +0.71(+1.21%)
Apr 26, 2023 58.97 59.60 58.22 58.83 3,041,161 -0.26(-0.44%)
Apr 25, 2023 59.85 59.85 58.77 59.09 2,330,479 -1.33(-2.20%)
Apr 24, 2023 59.81 60.59 59.81 60.42 2,403,144 +0.57(+0.95%)
Apr 21, 2023 59.89 60.20 59.41 59.85 3,170,034 +0.10(+0.17%)
Apr 20, 2023 60.01 60.64 59.46 59.75 2,997,390 -1.11(-1.82%)
Apr 19, 2023 60.21 60.89 60.21 60.86 1,799,683 -0.23(-0.38%)
Apr 18, 2023 61.25 61.79 60.77 61.09 1,648,340 -0.32(-0.52%)
Apr 17, 2023 61.87 62.03 61.01 61.41 2,727,193 -0.60(-0.97%)
Apr 14, 2023 61.54 62.35 61.23 62.01 1,630,378 +0.58(+0.94%)
Apr 13, 2023 60.02 61.66 59.81 61.43 2,148,216 +1.73(+2.90%)
Apr 12, 2023 59.45 60.30 59.45 59.70 1,162,192 +0.39(+0.66%)
Apr 11, 2023 59.20 59.41 58.63 59.31 1,093,030 +0.62(+1.06%)
Apr 10, 2023 58.50 59.28 58.24 58.69 1,059,939 +0.16(+0.27%)
Apr 06, 2023 58.66 59.05 58.37 58.53 1,589,056 -0.41(-0.70%)
Apr 05, 2023 59.50 59.50 58.13 58.94 1,193,090 -0.15(-0.25%)
Apr 04, 2023 59.50 59.53 58.32 59.09 2,147,243 -0.08(-0.14%)
Apr 03, 2023 57.81 59.32 57.76 59.17 3,726,097 +3.82(+6.90%)
Mar 31, 2023 55.03 55.64 54.96 55.35 1,333,173 +0.41(+0.75%)
Mar 30, 2023 55.18 55.29 54.42 54.94 1,171,086 +0.40(+0.73%)
Mar 29, 2023 54.49 54.93 54.15 54.54 1,616,526 +0.79(+1.47%)
Mar 28, 2023 52.52 54.09 52.52 53.75 1,611,931 +1.13(+2.15%)
Mar 27, 2023 51.81 53.06 51.51 52.62 1,999,572 +1.22(+2.37%)
Mar 24, 2023 50.33 51.59 50.08 51.40 1,699,341 -0.10(-0.19%)
Mar 23, 2023 52.45 53.29 50.93 51.50 2,627,127 -0.39(-0.75%)
Mar 22, 2023 53.14 53.66 51.85 51.89 1,844,647 -1.02(-1.93%)
Mar 21, 2023 52.88 53.38 52.00 52.91 1,848,697 +1.35(+2.62%)
Mar 20, 2023 50.36 51.67 49.92 51.56 2,228,900 +1.56(+3.12%)
Mar 17, 2023 50.68 50.80 48.99 50.00 3,000,892 -0.83(-1.63%)
Mar 16, 2023 49.15 51.61 48.81 50.83 6,087,547 +1.01(+2.03%)
Mar 15, 2023 50.54 50.72 47.94 49.82 10,177,987 -2.81(-5.34%)
Mar 14, 2023 53.55 54.78 52.21 52.63 3,544,025 -0.84(-1.58%)
Mar 13, 2023 53.90 55.59 53.04 53.47 3,072,446 -1.94(-3.51%)
Mar 10, 2023 56.32 57.16 55.16 55.42 1,595,008 -0.91(-1.62%)
Mar 09, 2023 57.22 58.09 56.21 56.33 2,589,263 -0.43(-0.76%)
Mar 08, 2023 56.63 57.53 56.20 56.76 1,416,866 +0.07(+0.12%)
Mar 07, 2023 58.18 58.46 56.60 56.70 1,430,103 -1.84(-3.14%)
Mar 06, 2023 58.46 58.73 57.74 58.53 2,816,937 -0.68(-1.14%)
Mar 03, 2023 57.09 59.33 57.09 59.21 2,091,443 +1.36(+2.34%)
Mar 02, 2023 57.47 58.47 57.05 57.85 3,282,227 +0.92(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.